Echtzeit-Aktienkurs Lucid Group Inc.
Bid:
Ask:
Aktienkurse zur Lucid Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -5,03% | 23.954,00 |
| 28.08.2025 | 1,83 | 1,83 | 1,77 | 1,81 | -2,11% | 2.730,00 |
| 27.08.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 0,82% | 910,00 |
| 26.08.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 5,10% | 3.097,00 |
| 25.08.2025 | 1,83 | 1,84 | 1,73 | 1,74 | -2,41% | 23.620,00 |
| 22.08.2025 | 1,78 | 1,79 | 1,70 | 1,79 | -0,72% | 4.680,00 |
| 21.08.2025 | 1,84 | 1,84 | 1,78 | 1,80 | 0,56% | 1.030,00 |
| 20.08.2025 | 1,85 | 1,85 | 1,79 | 1,79 | -2,19% | 13.734,00 |
| 19.08.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -1,61% | 5.875,00 |
| 18.08.2025 | 1,88 | 1,88 | 1,86 | 1,86 | -2,00% | 160,00 |
| 15.08.2025 | 1,91 | 1,97 | 1,90 | 1,90 | -1,04% | 1.835,00 |
| 14.08.2025 | 1,96 | 1,97 | 1,92 | 1,92 | 0,79% | - |
| 13.08.2025 | 1,91 | 1,96 | 1,90 | 1,90 | -3,03% | 11.670,00 |
| 12.08.2025 | 1,86 | 1,96 | 1,86 | 1,96 | 7,12% | 52.676,00 |
| 11.08.2025 | 1,82 | 1,90 | 1,82 | 1,83 | -1,72% | 2.603,00 |
| 08.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,20% | 3.000,00 |
| 07.08.2025 | 1,90 | 1,91 | 1,87 | 1,87 | -1,48% | 2.150,00 |
| 06.08.2025 | 1,99 | 1,99 | 1,87 | 1,90 | -10,05% | 46.716,00 |
| 05.08.2025 | 2,14 | 2,20 | 2,07 | 2,11 | 0,31% | 23.381,00 |
| 04.08.2025 | 2,12 | 2,18 | 2,10 | 2,10 | 3,50% | 5.810,00 |
| 01.08.2025 | 2,11 | 2,12 | 2,00 | 2,03 | -5,89% | 6.970,00 |
| 31.07.2025 | 2,19 | 2,24 | 2,16 | 2,16 | -2,13% | 27.600,00 |
| 30.07.2025 | 2,20 | 2,20 | 2,16 | 2,20 | -1,65% | 370,00 |
| 29.07.2025 | 2,39 | 2,41 | 2,20 | 2,24 | -7,09% | 6.500,00 |
| 28.07.2025 | 2,55 | 2,57 | 2,41 | 2,41 | -3,52% | 2.700,00 |
| 25.07.2025 | 2,51 | 2,57 | 2,50 | 2,50 | -1,77% | 1.300,00 |
| 24.07.2025 | 2,65 | 2,65 | 2,50 | 2,55 | -3,82% | 2.926,00 |
| 23.07.2025 | 2,67 | 2,70 | 2,61 | 2,65 | 0,09% | 14.485,00 |
| 22.07.2025 | 2,37 | 2,65 | 2,30 | 2,64 | 10,56% | 18.520,00 |
| 21.07.2025 | 2,72 | 2,72 | 2,39 | 2,39 | -7,54% | 25.802,00 |
| 18.07.2025 | 2,81 | 2,85 | 2,50 | 2,59 | -3,76% | 44.903,00 |
| 17.07.2025 | 1,99 | 3,00 | 1,95 | 2,69 | 39,73% | 120.133,00 |
| 16.07.2025 | 2,03 | 2,03 | 1,92 | 1,92 | -5,15% | 7.650,00 |
| 15.07.2025 | 1,93 | 2,03 | 1,92 | 2,03 | 5,63% | 2.870,00 |
| 14.07.2025 | 2,00 | 2,01 | 1,92 | 1,92 | -2,47% | 17.001,00 |
| 11.07.2025 | 1,94 | 1,97 | 1,93 | 1,97 | 1,29% | 200,00 |
| 10.07.2025 | 1,94 | 1,99 | 1,94 | 1,94 | -2,02% | 2.250,00 |
| 09.07.2025 | 1,99 | 2,02 | 1,95 | 1,98 | -0,69% | 16.705,00 |
| 08.07.2025 | 1,77 | 2,01 | 1,77 | 2,00 | 12,81% | 33.599,00 |
| 07.07.2025 | 1,87 | 1,87 | 1,77 | 1,77 | -2,80% | 6.050,00 |
| 04.07.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,03% | 9.450,00 |
| 03.07.2025 | 1,73 | 1,84 | 1,72 | 1,84 | 6,85% | 29.700,00 |
| 02.07.2025 | 1,72 | 1,74 | 1,72 | 1,72 | -0,81% | 2.850,00 |
| 01.07.2025 | 1,77 | 1,80 | 1,74 | 1,74 | -3,56% | 13.000,00 |
| 30.06.2025 | 1,80 | 1,84 | 1,80 | 1,80 | -1,10% | 4.900,00 |
| 27.06.2025 | 1,86 | 1,86 | 1,81 | 1,82 | -1,36% | 27.572,00 |
| 26.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,74% | 1.350,00 |
| 25.06.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 1,02% | 3.020,00 |
| 24.06.2025 | 1,92 | 1,92 | 1,87 | 1,88 | -0,01% | 200,00 |
| 23.06.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -1,42% | 100,00 |
| 20.06.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,37% | - |
| 19.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,63% | 200,00 |
| 18.06.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 4,20% | 16.060,00 |
| 17.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,53% | 250,00 |
| 16.06.2025 | 1,83 | 1,95 | 1,83 | 1,90 | 4,11% | 19.117,00 |
| 13.06.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -2,61% | - |
| 12.06.2025 | 1,87 | 1,87 | 1,85 | 1,87 | -1,94% | 1.190,00 |
| 11.06.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -0,73% | 10.000,00 |
| 10.06.2025 | 1,95 | 1,95 | 1,91 | 1,93 | 2,67% | 575,00 |
| 09.06.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -1,68% | 4.100,00 |
| 06.06.2025 | 1,85 | 1,92 | 1,85 | 1,91 | 3,36% | 11.760,00 |
| 05.06.2025 | 1,93 | 1,98 | 1,85 | 1,85 | -4,21% | 13.753,00 |
| 04.06.2025 | 1,95 | 1,95 | 1,88 | 1,93 | 0,31% | 20.475,00 |
| 03.06.2025 | 1,92 | 1,95 | 1,91 | 1,92 | 0,52% | 19.389,00 |
| 02.06.2025 | 2,02 | 2,04 | 1,91 | 1,91 | -4,12% | 50.787,00 |
| 30.05.2025 | 2,12 | 2,19 | 1,97 | 1,99 | -12,44% | 36.550,00 |
| 29.05.2025 | 2,37 | 2,41 | 2,28 | 2,28 | -2,36% | 5.900,00 |
| 28.05.2025 | 2,37 | 2,37 | 2,31 | 2,33 | 0,34% | 2.100,00 |
| 27.05.2025 | 2,35 | 2,35 | 2,27 | 2,32 | 0,74% | 5.200,00 |
| 26.05.2025 | 2,29 | 2,31 | 2,24 | 2,31 | 1,10% | 1.275,00 |
| 23.05.2025 | 2,32 | 2,41 | 2,28 | 2,28 | -3,76% | 5.685,00 |
| 22.05.2025 | 2,42 | 2,42 | 2,37 | 2,37 | -5,62% | 3.001,00 |
| 21.05.2025 | 2,57 | 2,57 | 2,51 | 2,51 | -3,46% | 9.008,00 |
| 20.05.2025 | 2,34 | 2,66 | 2,34 | 2,60 | 10,92% | 4.305,00 |
| 19.05.2025 | 2,53 | 2,53 | 2,34 | 2,34 | -7,28% | 4.696,00 |
| 16.05.2025 | 2,39 | 2,53 | 2,39 | 2,53 | 3,78% | 6.090,00 |
| 15.05.2025 | 2,40 | 2,44 | 2,38 | 2,44 | 4,28% | 600,00 |
| 14.05.2025 | 2,37 | 2,37 | 2,30 | 2,34 | 0,30% | 3.400,00 |
| 13.05.2025 | 2,32 | 2,33 | 2,30 | 2,33 | 0,69% | 1.500,00 |
| 12.05.2025 | 2,22 | 2,36 | 2,22 | 2,31 | 4,66% | 1.280,00 |
| 09.05.2025 | 2,04 | 2,21 | 2,03 | 2,21 | 11,11% | 14.166,00 |
| 08.05.2025 | 1,98 | 2,05 | 1,98 | 1,99 | -0,04% | 2.019,00 |
| 07.05.2025 | 2,11 | 2,11 | 1,99 | 1,99 | -3,41% | 4.010,00 |
| 06.05.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -1,67% | 31.500,00 |
| 05.05.2025 | 2,19 | 2,24 | 2,07 | 2,10 | -7,75% | 19.700,00 |
| 02.05.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 5,73% | 3.080,00 |
| 30.04.2025 | 2,20 | 2,21 | 2,11 | 2,15 | -1,78% | 8.250,00 |
| 29.04.2025 | 2,20 | 2,26 | 2,19 | 2,19 | -0,59% | 2.220,00 |
| 28.04.2025 | 2,20 | 2,22 | 2,19 | 2,20 | 0,92% | 8.007,00 |
| 25.04.2025 | 2,16 | 2,20 | 2,12 | 2,18 | 4,01% | 2.235,00 |
| 24.04.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -2,62% | 134,00 |
| 23.04.2025 | 2,09 | 2,15 | 2,08 | 2,15 | 6,45% | 2.000,00 |
| 22.04.2025 | 2,03 | 2,08 | 2,02 | 2,02 | -0,20% | 245,00 |
| 17.04.2025 | 2,03 | 2,07 | 2,03 | 2,03 | -3,52% | 2.108,00 |
| 16.04.2025 | 2,14 | 2,16 | 2,10 | 2,10 | -4,59% | 4.260,00 |
| 15.04.2025 | 2,20 | 2,23 | 2,20 | 2,20 | -0,79% | 1.090,00 |
| 14.04.2025 | 2,28 | 2,28 | 2,22 | 2,22 | 1,39% | 1.115,00 |
| 11.04.2025 | 2,20 | 2,20 | 2,18 | 2,19 | -1,84% | - |
| 10.04.2025 | 2,32 | 2,32 | 2,23 | 2,23 | -3,09% | 100,00 |
| 09.04.2025 | 2,00 | 2,30 | 2,00 | 2,30 | -0,90% | 8.490,00 |